Mitsubishi Heavy Industries, Ltd. MHVYF
18.30 USD -1.43 (-7.25%)
Regular-session close
18.30 Day range 18.60
18.05 52-week range 34.50
- YTD
- -25.97%
- 1 year
- -34.99%
MHVYF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | -1.43 | -7.25% | 640 |
| Nov 12, 2026 | 18.99 | 19.73 | 18.99 | 19.73 | +0.23 | +1.18% | 44,400 |
| Nov 11, 2026 | 19.79 | 19.95 | 19.50 | 19.50 | +0.22 | +1.14% | 23,600 |
| Nov 10, 2026 | 20.30 | 20.30 | 18.60 | 19.28 | -0.45 | -2.28% | 17,000 |
| Nov 9, 2026 | 19.31 | 19.98 | 19.31 | 19.73 | +0.83 | +4.39% | 249,200 |
| Nov 6, 2026 | 19.68 | 19.68 | 18.54 | 18.90 | +0.40 | +2.16% | 7,700 |
| Nov 5, 2026 | 20.50 | 22.74 | 18.50 | 18.50 | -2.07 | -10.06% | 7,000 |
| Nov 4, 2026 | 20.34 | 21.00 | 20.34 | 20.57 | -0.72 | -3.38% | 12,000 |
| Nov 3, 2026 | 21.35 | 21.74 | 21.21 | 21.29 | -0.01 | -0.05% | 25,800 |
| Nov 2, 2026 | 21.25 | 21.75 | 21.25 | 21.30 | -0.33 | -1.53% | 1,500 |
| Oct 30, 2026 | 21.91 | 22.60 | 21.21 | 21.63 | -0.55 | -2.48% | 27,500 |
| Oct 29, 2026 | 23.28 | 23.28 | 22.03 | 22.18 | -0.12 | -0.54% | 21,000 |
| Oct 28, 2026 | 22.25 | 22.51 | 22.25 | 22.30 | +0.25 | +1.13% | 9,200 |
| Oct 27, 2026 | 22.63 | 23.28 | 22.05 | 22.05 | -0.79 | -3.46% | 31,400 |
| Oct 26, 2026 | 22.50 | 23.00 | 22.36 | 22.84 | 0.00 | 0.00% | 25,100 |
| Oct 23, 2026 | 24.55 | 24.55 | 22.83 | 22.84 | -0.64 | -2.73% | 30,800 |
| Oct 22, 2026 | 25.93 | 25.93 | 23.34 | 23.48 | -0.19 | -0.80% | 3,200 |
| Oct 21, 2026 | 23.63 | 23.77 | 23.50 | 23.67 | +0.04 | +0.17% | 17,300 |
| Oct 20, 2026 | 23.45 | 23.63 | 23.45 | 23.63 | -0.17 | -0.71% | 7,000 |
| Oct 19, 2026 | 22.51 | 24.70 | 22.51 | 23.80 | +0.05 | +0.21% | 9,400 |
| Oct 16, 2026 | 22.51 | 23.75 | 22.51 | 23.75 | -0.03 | -0.13% | 21,400 |
| Oct 15, 2026 | 23.20 | 23.78 | 22.82 | 23.78 | +0.43 | +1.84% | 8,100 |
| Oct 14, 2026 | 23.59 | 23.98 | 23.35 | 23.35 | -0.15 | -0.64% | 63,500 |
| Oct 13, 2026 | 23.59 | 23.59 | 23.35 | 23.50 | -0.24 | -1.01% | 19,200 |
| Oct 12, 2026 | 20.84 | 25.12 | 20.84 | 23.74 | +0.54 | +2.33% | 2,500 |
| Oct 9, 2026 | 23.20 | 25.69 | 23.20 | 23.20 | -1.08 | -4.45% | 3,100 |
| Oct 8, 2026 | 25.46 | 25.46 | 24.28 | 24.28 | -1.18 | -4.63% | 1,300 |
| Oct 7, 2026 | 24.00 | 25.46 | 23.00 | 25.46 | +1.19 | +4.90% | 51,100 |
| Oct 6, 2026 | 22.81 | 25.00 | 22.81 | 24.27 | -1.72 | -6.62% | 74,700 |
| Oct 5, 2026 | 25.13 | 26.00 | 24.84 | 25.99 | +1.18 | +4.76% | 7,400 |
| Oct 2, 2026 | 24.26 | 24.81 | 24.26 | 24.81 | +0.56 | +2.31% | 1,900 |
| Oct 1, 2026 | 25.00 | 25.68 | 23.90 | 24.25 | -0.83 | -3.31% | 3,300 |
| Sep 30, 2026 | 24.15 | 25.08 | 23.23 | 25.08 | +0.08 | +0.32% | 4,300 |
| Sep 29, 2026 | 22.56 | 25.00 | 22.56 | 25.00 | +0.20 | +0.81% | 1,100 |
| Sep 28, 2026 | 26.61 | 26.61 | 22.30 | 24.80 | -0.10 | -0.40% | 2,900 |
| Sep 25, 2026 | 25.00 | 25.00 | 22.90 | 24.90 | -0.05 | -0.20% | 3,000 |
| Sep 24, 2026 | 26.61 | 26.61 | 24.40 | 24.95 | +0.55 | +2.25% | 83,600 |
| Sep 23, 2026 | 25.05 | 25.05 | 24.19 | 24.40 | -0.11 | -0.45% | 77,900 |
| Sep 22, 2026 | 24.60 | 24.79 | 24.43 | 24.51 | -0.49 | -1.96% | 4,600 |
| Sep 21, 2026 | 23.75 | 25.00 | 23.75 | 25.00 | +1.08 | +4.52% | 2,600 |
| Sep 18, 2026 | 26.90 | 26.90 | 23.75 | 23.92 | -1.41 | -5.57% | 14,200 |
| Sep 17, 2026 | 25.10 | 25.33 | 25.10 | 25.33 | +0.83 | +3.39% | 7,000 |
| Sep 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | +0.11 | +0.45% | 63,100 |
| Sep 15, 2026 | 24.20 | 24.39 | 24.05 | 24.39 | -0.16 | -0.65% | 1,000 |
| Sep 14, 2026 | 24.30 | 25.10 | 24.19 | 24.55 | +0.40 | +1.66% | 93,500 |
| Sep 11, 2026 | 24.25 | 24.30 | 24.00 | 24.15 | +0.59 | +2.50% | 1,900 |
| Sep 10, 2026 | 24.30 | 24.54 | 23.56 | 23.56 | -1.42 | -5.68% | 6,800 |
| Sep 9, 2026 | 22.21 | 24.98 | 22.21 | 24.98 | +0.28 | +1.13% | 54,800 |
| Sep 8, 2026 | 23.75 | 24.70 | 23.75 | 24.70 | +0.38 | +1.56% | 16,300 |
| Sep 4, 2026 | 26.59 | 26.59 | 24.32 | 24.32 | +0.62 | +2.62% | 3,800 |
| Sep 3, 2026 | 24.20 | 24.20 | 23.20 | 23.70 | -0.30 | -1.25% | 6,400 |
| Sep 2, 2026 | 23.60 | 25.21 | 23.60 | 24.00 | +0.31 | +1.31% | 7,900 |
| Sep 1, 2026 | 24.45 | 24.45 | 23.69 | 23.69 | -0.51 | -2.11% | 59,500 |
| Aug 31, 2026 | 22.00 | 26.00 | 22.00 | 24.20 | -0.98 | -3.89% | 3,700 |
| Aug 28, 2026 | 24.55 | 26.45 | 23.60 | 25.18 | -0.87 | -3.34% | 18,800 |
| Aug 27, 2026 | 25.00 | 27.43 | 25.00 | 26.05 | +1.02 | +4.08% | 17,900 |
| Aug 26, 2026 | 25.07 | 26.04 | 23.75 | 25.03 | -0.37 | -1.46% | 5,500 |
| Aug 25, 2026 | 26.72 | 27.29 | 25.35 | 25.40 | -0.60 | -2.31% | 3,800 |
| Aug 24, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | +1.00 | +4.00% | 1,000 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | -0.63 | -2.46% | 1,700 |
| Aug 20, 2026 | 24.08 | 25.63 | 24.08 | 25.63 | +0.45 | +1.79% | 700 |
| Aug 19, 2026 | 25.81 | 25.95 | 25.18 | 25.18 | -1.90 | -7.02% | 1,400 |
| Aug 18, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 27.00 | 27.25 | 26.15 | 27.08 | +0.27 | +1.01% | 5,100 |
| Aug 14, 2026 | 27.25 | 27.25 | 26.74 | 26.81 | -0.04 | -0.15% | 82,800 |
65 days, newest first. Daily bars as drawn on the MHVYF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.